Fastenal Co. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-04	52.990	54.040	52.875	54.040	24.201	1,128
2022-03-03	53.100	53.160	52.820	53.160	23.807	1,426
2022-03-02	51.890	52.885	51.890	52.780	23.637	3,606
2022-03-01	51.470	51.750	51.380	51.750	23.176	1,426
2022-02-28	51.000	51.940	50.820	51.155	22.909	3,218
2022-02-25	50.430	51.210	50.430	51.080	22.875	1,244
2022-02-24	49.060	49.690	48.750	49.445	22.143	12,458
2022-02-23	51.150	51.150	50.255	50.255	22.506	4,770
2022-02-22	51.260	51.490	50.452	50.452	22.594	2,368
2022-02-18	51.200	51.550	51.200	51.260	22.956	1,876
2022-02-17	51.840	51.890	51.588	51.588	23.103	3,772
2022-02-16	52.110	52.110	51.499	51.499	23.063	506
2022-02-15	53.100	53.100	52.152	52.152	23.356	3,356
2022-02-14	51.980	52.180	51.662	51.662	23.136	2,126
2022-02-11	53.150	53.150	52.002	52.002	23.288	1,370
2022-02-10	53.600	53.782	52.940	53.470	23.946	6,098
2022-02-09	54.220	54.705	54.220	54.705	24.499	3,164
2022-02-08	53.440	53.652	53.397	53.650	24.026	2,536
2022-02-07	54.716	54.716	53.490	53.700	24.049	2,302
2022-02-04	55.930	55.930	55.000	55.338	24.782	2,692
2022-02-03	56.850	57.630	56.840	56.998	25.526	8,150
2022-02-02	56.510	56.940	56.510	56.830	25.451	1,992
2022-02-01	56.570	56.659	55.830	56.310	25.218	3,212
2022-01-31	55.670	56.230	55.562	56.230	25.043	3,748
2022-01-28	54.863	54.952	54.425	54.952	24.474	5,050
2022-01-27	55.800	55.990	55.440	55.440	24.691	2,196
2022-01-26	56.040	56.245	56.040	56.221	25.039	1,270
2022-01-25	56.600	56.600	55.300	55.520	24.727	25,824
2022-01-24	56.470	57.270	56.002	56.745	25.272	6,360
2022-01-21	56.050	56.987	56.050	56.598	25.207	3,338
2022-01-20	58.500	58.500	57.379	57.379	25.555	5,672
2022-01-19	61.000	61.000	57.960	57.960	25.813	5,898
2022-01-18	58.600	58.603	57.831	58.480	26.045	7,736
2022-01-14	60.300	60.300	59.140	59.140	26.339	1,942
2022-01-13	60.550	61.275	60.550	61.121	27.221	3,194
2022-01-12	60.550	60.967	60.450	60.450	26.922	7,564
2022-01-11	60.090	60.090	59.283	60.035	26.738	4,960
2022-01-10	60.087	60.270	59.632	59.650	26.566	3,344
2022-01-07	61.610	61.610	61.165	61.165	27.241	1,464
2022-01-06	61.540	61.990	61.522	61.880	27.559	4,684
2022-01-05	62.370	62.729	62.118	62.120	27.666	776
2022-01-04	62.400	62.763	61.900	62.763	27.953	104
2021-12-31	63.732	64.580	63.510	64.108	28.552	788
2021-12-30	64.620	64.620	63.992	64.040	28.521	1,618
2021-12-29	63.845	64.270	63.840	64.247	28.614	1,292
2021-12-23	62.160	62.672	62.160	62.600	27.880	808
2021-12-22	61.851	61.930	61.671	61.790	27.519	244
2021-12-21	61.386	61.386	61.386	61.386	27.339	24
2021-12-20	61.360	61.572	60.460	60.900	27.123	2,526
2021-12-17	63.500	63.500	62.679	62.679	27.915	2
2021-12-16	63.890	63.890	63.700	63.810	28.419	1,212
2021-12-15	63.250	63.310	63.042	63.112	28.108	37,266
2021-12-14	63.750	63.750	62.495	62.555	27.860	4,752
2021-12-13	64.040	64.230	63.660	64.135	28.564	3,016
2021-12-10	63.100	63.855	63.100	63.855	28.439	10,748
2021-12-09	62.840	63.450	62.840	63.450	28.259	714
2021-12-08	63.210	63.210	62.276	62.600	27.880	2,128
2021-12-07	62.660	63.468	62.660	63.430	28.250	4,964
2021-12-06	61.730	62.030	61.730	62.030	27.626	2
2021-12-03	60.160	60.160	59.915	59.915	26.684	1,316

← NewerPage 20 of 21 · 1,235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-27	0.2600 USD
2026-04-27	0.2400 USD
2026-01-28	0.2400 USD
2025-10-27	0.2200 USD
2025-07-28	0.2200 USD
2025-04-24	0.4400 USD
2025-01-31	0.4300 USD
2024-10-25	0.3900 USD
2024-07-26	0.3900 USD
2024-04-24	0.3900 USD
2024-01-31	0.3900 USD
2023-12-05	0.3800 USD
2023-10-25	0.3500 USD
2023-07-26	0.3500 USD
2023-04-26	0.3500 USD
2023-02-01	0.3500 USD
2022-10-26	0.3100 USD
2022-07-26	0.3100 USD
2022-04-26	0.3100 USD
2022-02-01	0.3100 USD
2021-10-25	0.2800 USD
2021-07-26	0.2800 USD
2021-04-23	0.2800 USD
2021-02-02	0.2800 USD
2020-12-01	0.4000 USD
2020-10-26	0.2500 USD
2020-07-27	0.2500 USD
2020-04-27	0.2500 USD
2020-01-30	0.2500 USD
2019-10-24	0.2200 USD
2019-07-24	0.2200 USD
2019-04-23	0.4300 USD
2019-01-30	0.4300 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.